Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.92 | 26.08 | 25.91 | 25.91 | 520,198 | -0.04(-0.16%) |
Jan 30, 2014 | 25.99 | 26.08 | 25.86 | 25.96 | 476,088 | +0.08(+0.33%) |
Jan 29, 2014 | 25.92 | 26.02 | 25.76 | 25.87 | 642,572 | -0.05(-0.19%) |
Jan 28, 2014 | 25.58 | 25.98 | 25.56 | 25.92 | 1,171,073 | +0.47(+1.83%) |
Jan 27, 2014 | 25.64 | 25.66 | 25.40 | 25.45 | 564,011 | -0.15(-0.59%) |
Jan 24, 2014 | 25.69 | 25.83 | 25.57 | 25.60 | 599,798 | -0.11(-0.45%) |
Jan 23, 2014 | 25.70 | 25.74 | 25.32 | 25.72 | 685,807 | -0.13(-0.49%) |
Jan 22, 2014 | 25.88 | 25.92 | 25.71 | 25.85 | 672,279 | +0.00(+0.00%) |
Jan 21, 2014 | 25.91 | 25.99 | 25.70 | 25.85 | 959,197 | +0.01(+0.02%) |
Jan 17, 2014 | 25.76 | 25.84 | 25.84 | 25.84 | 603,872 | +0.04(+0.14%) |
Jan 16, 2014 | 25.76 | 25.82 | 25.64 | 25.80 | 867,513 | +0.08(+0.31%) |
Jan 15, 2014 | 25.64 | 25.80 | 25.48 | 25.73 | 1,246,524 | +0.18(+0.71%) |
Jan 14, 2014 | 25.42 | 25.86 | 25.33 | 25.54 | 14,675,856 | -1.44(-5.33%) |
Jan 13, 2014 | 26.74 | 27.21 | 26.68 | 26.98 | 329,787 | +0.24(+0.90%) |
Jan 10, 2014 | 26.37 | 26.84 | 26.25 | 26.74 | 266,047 | +0.50(+1.91%) |
Jan 09, 2014 | 26.09 | 26.56 | 26.09 | 26.24 | 179,772 | +0.12(+0.46%) |
Jan 08, 2014 | 26.53 | 26.61 | 26.01 | 26.12 | 223,866 | -0.41(-1.53%) |
Jan 07, 2014 | 26.73 | 26.73 | 26.43 | 26.52 | 186,901 | -0.20(-0.75%) |
Jan 06, 2014 | 26.76 | 26.78 | 26.66 | 26.72 | 129,861 | +0.04(+0.14%) |
Jan 03, 2014 | 26.57 | 26.78 | 26.31 | 26.69 | 306,916 | +0.29(+1.10%) |
Jan 02, 2014 | 26.72 | 26.86 | 26.27 | 26.40 | 223,801 | -0.55(-2.04%) |
Dec 31, 2013 | 26.19 | 26.95 | 26.95 | 26.95 | 368,013 | +0.70(+2.67%) |
Dec 30, 2013 | 26.64 | 26.87 | 26.19 | 26.25 | 261,143 | -0.51(-1.90%) |
Dec 27, 2013 | 26.90 | 26.90 | 26.61 | 26.75 | 116,753 | -0.02(-0.09%) |
Dec 26, 2013 | 27.16 | 27.26 | 26.75 | 26.78 | 241,681 | -0.22(-0.81%) |
Dec 24, 2013 | 27.14 | 27.20 | 26.86 | 27.00 | 86,134 | -0.13(-0.47%) |
Dec 23, 2013 | 27.21 | 27.46 | 26.88 | 27.12 | 371,861 | -0.07(-0.24%) |
Dec 20, 2013 | 26.70 | 27.26 | 26.55 | 27.19 | 391,331 | +0.59(+2.20%) |
Dec 19, 2013 | 26.23 | 26.75 | 25.93 | 26.60 | 397,526 | +0.41(+1.55%) |
Dec 18, 2013 | 25.82 | 26.41 | 25.63 | 26.20 | 456,744 | +0.40(+1.57%) |
Dec 17, 2013 | 25.82 | 26.36 | 25.79 | 25.79 | 378,388 | -0.13(-0.51%) |
Dec 16, 2013 | 26.45 | 26.53 | 25.88 | 25.93 | 179,463 | -0.48(-1.81%) |
Dec 13, 2013 | 26.15 | 26.55 | 25.81 | 26.40 | 321,357 | +0.39(+1.49%) |
Dec 12, 2013 | 25.39 | 26.23 | 25.39 | 26.02 | 332,093 | +0.49(+1.92%) |
Dec 11, 2013 | 25.43 | 25.65 | 25.21 | 25.53 | 217,097 | +0.08(+0.31%) |
Dec 10, 2013 | 25.68 | 25.70 | 25.39 | 25.45 | 214,114 | -0.26(-1.01%) |
Dec 09, 2013 | 26.07 | 26.07 | 25.68 | 25.71 | 200,556 | -0.16(-0.61%) |
Dec 06, 2013 | 26.06 | 26.06 | 25.64 | 25.86 | 223,393 | +0.07(+0.28%) |
Dec 05, 2013 | 25.76 | 25.99 | 25.42 | 25.79 | 178,558 | +0.09(+0.35%) |
Dec 04, 2013 | 25.53 | 25.74 | 25.36 | 25.70 | 155,971 | +0.21(+0.81%) |
Dec 03, 2013 | 25.53 | 25.84 | 25.39 | 25.50 | 287,789 | -0.12(-0.47%) |
Dec 02, 2013 | 26.30 | 26.32 | 25.55 | 25.62 | 216,206 | -0.51(-1.97%) |
Nov 29, 2013 | 26.37 | 26.37 | 25.91 | 26.13 | 78,071 | -0.11(-0.42%) |
Nov 27, 2013 | 26.01 | 26.30 | 25.93 | 26.24 | 114,583 | +0.31(+1.19%) |
Nov 26, 2013 | 26.25 | 26.35 | 25.91 | 25.93 | 192,691 | -0.37(-1.43%) |
Nov 25, 2013 | 26.60 | 26.60 | 26.25 | 26.31 | 297,824 | +0.04(+0.16%) |
Nov 22, 2013 | 26.09 | 26.30 | 26.01 | 26.26 | 195,496 | +0.36(+1.38%) |
Nov 21, 2013 | 25.57 | 25.96 | 25.50 | 25.91 | 220,167 | +0.40(+1.56%) |
Nov 20, 2013 | 25.53 | 25.83 | 25.39 | 25.51 | 229,880 | -0.02(-0.07%) |
Nov 19, 2013 | 25.74 | 25.89 | 25.50 | 25.53 | 468,010 | -0.44(-1.68%) |
Nov 18, 2013 | 26.39 | 26.56 | 25.89 | 25.96 | 326,092 | -0.14(-0.53%) |
Nov 15, 2013 | 26.30 | 26.50 | 26.03 | 26.10 | 274,367 | -0.08(-0.32%) |
Nov 14, 2013 | 25.97 | 26.23 | 25.95 | 26.19 | 158,032 | +0.16(+0.63%) |
Nov 13, 2013 | 26.01 | 26.29 | 25.90 | 26.02 | 161,874 | +0.07(+0.28%) |
Nov 12, 2013 | 26.34 | 26.44 | 25.83 | 25.95 | 187,847 | -0.25(-0.95%) |
Nov 11, 2013 | 26.38 | 26.60 | 26.03 | 26.20 | 205,615 | -0.10(-0.39%) |
Nov 08, 2013 | 26.12 | 26.48 | 25.65 | 26.30 | 493,504 | +0.08(+0.30%) |
Nov 07, 2013 | 26.36 | 26.70 | 26.09 | 26.22 | 177,054 | -0.20(-0.76%) |
Nov 06, 2013 | 26.75 | 26.89 | 26.40 | 26.42 | 202,623 | -0.11(-0.43%) |
Nov 05, 2013 | 26.71 | 26.84 | 26.48 | 26.54 | 350,280 | -0.17(-0.62%) |
Nov 04, 2013 | 26.99 | 27.08 | 26.64 | 26.70 | 305,681 | -0.07(-0.24%) |